Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

38.34 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.09 10.09 9.968 9.998 772,762 -0.09(-0.91%)
Feb 27, 2006 10.07 10.11 10.03 10.09 474,988 +0.07(+0.71%)
Feb 24, 2006 9.876 10.04 9.845 10.02 762,372 +0.15(+1.55%)
Feb 23, 2006 10.09 10.10 9.845 9.866 350,311 -0.22(-2.17%)
Feb 22, 2006 9.978 10.09 9.927 10.09 1,226,187 +0.10(+0.97%)
Feb 21, 2006 10.01 10.08 9.922 9.988 842,746 +0.01(+0.10%)
Feb 17, 2006 9.850 9.993 9.463 9.978 556,930 +0.13(+1.35%)
Feb 16, 2006 9.861 9.866 9.764 9.845 491,455 +0.05(+0.52%)
Feb 15, 2006 9.759 9.835 9.646 9.794 499,688 +0.03(+0.26%)
Feb 14, 2006 9.784 9.799 9.616 9.769 741,789 +0.03(+0.26%)
Feb 13, 2006 9.600 9.784 9.590 9.743 739,240 +0.09(+0.95%)
Feb 10, 2006 9.896 9.896 9.386 9.651 1,031,134 -0.14(-1.46%)
Feb 09, 2006 9.815 9.957 9.662 9.794 364,817 +0.00(+0.00%)
Feb 08, 2006 9.804 9.830 9.733 9.794 294,049 +0.04(+0.37%)
Feb 07, 2006 9.825 9.866 9.713 9.759 733,163 -0.05(-0.47%)
Feb 06, 2006 9.708 9.830 9.672 9.804 459,893 +0.10(+1.05%)
Feb 03, 2006 9.702 9.774 9.621 9.702 465,382 -0.03(-0.26%)
Feb 02, 2006 9.794 9.881 9.657 9.728 568,496 -0.12(-1.19%)
Feb 01, 2006 9.774 9.922 9.702 9.845 665,924 +0.10(+0.99%)
Jan 31, 2006 9.748 9.789 9.672 9.748 472,047 +0.00(+0.00%)
Jan 30, 2006 9.794 9.794 9.702 9.748 336,196 -0.02(-0.21%)
Jan 27, 2006 9.677 9.820 9.616 9.769 399,711 +0.10(+1.00%)
Jan 26, 2006 9.631 9.692 9.570 9.672 401,279 +0.09(+0.96%)
Jan 25, 2006 9.636 9.713 9.514 9.580 406,376 -0.06(-0.63%)
Jan 24, 2006 9.565 9.723 9.565 9.641 451,072 +0.08(+0.80%)
Jan 23, 2006 9.493 9.626 9.432 9.565 510,078 +0.07(+0.75%)
Jan 20, 2006 9.504 9.549 9.437 9.493 347,174 +0.03(+0.27%)
Jan 19, 2006 9.565 9.575 9.458 9.468 527,525 -0.04(-0.43%)
Jan 18, 2006 9.463 9.549 9.422 9.509 482,633 +0.01(+0.11%)
Jan 17, 2006 9.376 9.504 9.335 9.498 405,200 +0.06(+0.65%)
Jan 13, 2006 9.422 9.478 9.407 9.437 403,828 +0.05(+0.54%)
Jan 12, 2006 9.361 9.437 9.361 9.386 264,448 +0.03(+0.27%)
Jan 11, 2006 9.386 9.427 9.264 9.361 649,261 -0.03(-0.27%)
Jan 10, 2006 9.284 9.427 9.259 9.386 366,974 +0.05(+0.49%)
Jan 09, 2006 9.299 9.391 9.279 9.340 578,297 +0.03(+0.27%)
Jan 06, 2006 9.442 9.442 9.187 9.315 390,105 +0.13(+1.44%)
Jan 05, 2006 9.177 9.243 9.172 9.182 529,093 +0.00(+0.00%)
Jan 04, 2006 9.126 9.213 9.044 9.182 687,096 +0.06(+0.67%)
Jan 03, 2006 9.049 9.177 8.983 9.121 627,109 +0.09(+0.96%)
Dec 30, 2005 9.090 9.095 8.978 9.034 566,927 -0.10(-1.12%)
Dec 29, 2005 9.090 9.157 9.024 9.136 274,250 +0.04(+0.45%)
Dec 28, 2005 9.111 9.152 9.034 9.095 196,229 +0.04(+0.39%)
Dec 27, 2005 9.187 9.218 9.060 9.060 325,414 -0.13(-1.39%)
Dec 23, 2005 9.182 9.243 9.157 9.187 148,397 +0.06(+0.61%)
Dec 22, 2005 9.121 9.167 9.065 9.131 228,770 +0.04(+0.39%)
Dec 21, 2005 9.121 9.218 9.042 9.095 266,801 +0.02(+0.17%)
Dec 20, 2005 9.044 9.238 9.024 9.080 696,897 +0.04(+0.39%)
Dec 19, 2005 9.289 9.294 9.029 9.044 291,109 -0.22(-2.42%)
Dec 16, 2005 9.310 9.422 9.243 9.269 930,569 -0.05(-0.55%)
Dec 15, 2005 9.335 9.417 9.259 9.320 523,016 -0.06(-0.60%)
Dec 14, 2005 9.294 9.432 9.294 9.376 437,349 +0.10(+1.04%)
Dec 13, 2005 9.279 9.325 9.182 9.279 228,966 +0.03(+0.33%)
Dec 12, 2005 9.376 9.611 9.248 9.248 420,687 -0.07(-0.71%)
Dec 09, 2005 9.126 9.315 9.121 9.315 710,620 +0.17(+1.84%)
Dec 08, 2005 9.070 9.223 9.039 9.146 654,162 +0.10(+1.13%)
Dec 07, 2005 9.182 9.192 9.034 9.044 381,284 -0.12(-1.28%)
Dec 06, 2005 9.044 9.177 8.983 9.162 567,907 +0.17(+1.87%)
Dec 05, 2005 9.075 9.075 8.912 8.993 423,823 -0.09(-0.96%)
Dec 02, 2005 9.136 9.136 8.988 9.080 405,592 -0.09(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.